Kongsberg Gruppen ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	448.80	449.00	444.40	448.80	86.785	42,810
2023-12-05	451.20	455.60	448.60	451.20	87.249	36,885
2023-12-04	472.80	475.00	451.00	456.40	88.255	24,306
2023-12-01	470.60	474.40	470.60	474.20	91.697	17,326
2023-11-30	463.70	468.80	463.40	463.70	89.666	134,508
2023-11-29	465.20	467.20	463.60	465.20	89.956	16,519
2023-11-28	470.70	470.70	464.60	470.70	91.020	22,725
2023-11-27	477.40	477.40	470.75	471.50	91.175	12,247
2023-11-24	479.30	480.80	476.00	479.30	92.683	15,057
2023-11-23	476.10	479.60	476.00	476.10	92.064	9,521
2023-11-22	473.20	477.60	473.20	473.20	91.503	10,845
2023-11-21	467.60	472.80	466.20	467.60	90.420	14,174
2023-11-20	465.60	472.60	465.60	471.50	91.175	25,375
2023-11-17	468.30	469.40	464.00	468.30	90.556	33,445
2023-11-16	475.40	475.40	465.80	468.30	90.556	234,094
2023-11-15	477.10	479.60	472.60	477.10	92.257	11,563
2023-11-14	465.40	471.00	465.40	465.40	89.995	28,190
2023-11-13	460.10	465.80	460.10	460.10	88.970	123,961
2023-11-10	464.40	464.40	459.20	459.80	88.912	12,435
2023-11-09	465.00	465.00	458.60	459.80	88.912	25,868
2023-11-08	458.80	467.00	458.80	464.40	89.802	21,115
2023-11-07	456.40	459.00	452.92	456.40	88.255	162,838
2023-11-06	452.60	457.60	452.60	456.40	88.255	23,259
2023-11-03	457.00	457.00	450.56	451.80	87.365	7,717
2023-11-02	463.60	463.60	457.00	457.00	88.371	7,446
2023-11-01	457.00	463.50	454.60	463.50	89.628	13,591
2023-10-31	461.50	462.40	453.40	454.70	87.926	8,930
2023-10-30	487.80	487.80	458.00	460.90	89.125	31,586
2023-10-27	487.30	497.60	484.80	486.90	94.153	42,155
2023-10-26	476.30	478.60	472.40	476.30	92.103	12,897
2023-10-25	473.20	480.60	473.20	479.50	92.722	32,468
2023-10-24	470.50	475.20	470.50	470.50	90.981	23,916
2023-10-23	467.20	471.20	465.60	467.20	90.343	76,755
2023-10-20	471.10	473.20	466.20	471.10	91.097	31,258
2023-10-19	482.20	484.60	472.20	483.00	93.398	23,485
2023-10-18	478.00	488.20	478.00	483.00	93.398	22,587
2023-10-17	483.20	487.60	478.60	483.20	93.437	57,841
2023-10-16	484.50	487.40	481.60	484.50	93.688	11,619
2023-10-13	484.50	491.60	484.50	484.50	93.688	36,762
2023-10-12	470.60	487.40	470.60	482.20	93.244	43,307
2023-10-11	465.60	470.80	464.00	465.60	90.034	21,401
2023-10-10	457.40	466.60	455.80	464.20	89.763	77,088
2023-10-09	448.40	458.00	448.40	450.60	87.133	11,083
2023-10-06	442.00	442.00	436.30	436.30	84.368	22,923
2023-10-05	442.60	444.00	441.40	442.60	85.586	8,947
2023-10-04	452.10	453.20	441.31	445.50	86.147	15,109
2023-10-03	443.80	453.40	443.80	450.40	87.094	269,358
2023-10-02	443.40	448.20	442.60	443.40	85.741	11,886
2023-09-29	445.70	445.70	441.11	445.70	86.186	9,600
2023-09-28	447.70	450.60	443.20	447.70	86.572	6,345
2023-09-27	445.30	446.80	444.60	445.30	86.108	7,999
2023-09-26	444.10	447.00	441.80	444.10	85.876	7,508
2023-09-25	457.20	460.60	444.51	450.20	87.056	12,554
2023-09-22	447.10	451.80	445.60	447.10	86.456	54,918
2023-09-21	459.80	459.80	449.91	451.80	87.365	52,557
2023-09-20	466.80	467.55	460.20	466.80	90.266	55,353
2023-09-19	469.50	471.20	465.56	469.50	90.788	9,646
2023-09-18	470.30	470.80	465.95	470.30	90.943	7,467
2023-09-15	470.50	472.80	469.80	470.50	90.981	74,526
2023-09-14	468.50	471.80	464.80	468.50	90.595	45,340

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	2.8930 NOK
2025-10-09	1.9837 NOK
2025-05-08	8.2656 NOK
2024-10-09	5.7859 NOK
2024-05-08	5.7859 NOK
2023-05-12	6.9431 NOK
2022-05-12	9.9187 NOK
2021-05-07	6.6125 NOK
2020-11-03	8.2656 NOK
2020-05-15	2.0664 NOK
2019-05-15	2.0664 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.